中砂 (1560)-華南永昌-古亭券商分點個股進出

台股 » 個股 » 中砂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中砂

(1560)

可現股當沖

股價
294.0
漲跌
▲5.0
漲幅
+1.73%
成交量
2,269張
產業
上市電機機械類股
530人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中砂 (1560)籌碼相關－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	294.50	0	0.00	294.00	1	3,108	0.03%
2024/12/13	0	0.00	0.1	295.00	294.00	-0.1	3,097	0.00%
2024/12/12	1	301.00	1	302.00	300.00	0	3,126	0.00%
2024/12/11	2	298.75	1	298.00	298.00	1	3,175	0.03%
2024/12/05	1	308.50	1	310.00	308.50	0	3,200	0.00%
2024/12/03	0	0.00	3	308.67	303.00	-3	3,223	-0.09%
2024/12/02	0	0.00	1	302.00	299.50	-1	3,220	-0.03%
2024/11/28	5.5	289.73	1	292.50	292.50	4.5	3,241	0.14%
2024/11/27	0	300.00	0	0.00	296.00	0	3,266	0.00%
2024/11/26	4	299.38	0	0.00	299.50	4	3,322	0.12%
2024/11/25	1	305.00	3	307.50	312.00	-2	3,296	-0.06%
2024/11/21	1	298.50	0	0.00	298.50	1	3,313	0.03%
2024/11/20	1	303.96	0	0.00	301.50	1	3,315	0.03%
2024/11/18	4.5	293.83	1	295.00	293.50	3.5	3,339	0.10%
2024/11/15	1	313.00	1	309.00	312.50	0	3,276	0.00%
2024/11/14	0	0.00	3	318.50	315.50	-3	3,354	-0.09%
2024/11/12	1.1	314.77	0.1	309.00	310.00	1.1	3,335	0.03%
2024/11/06	0	0.00	2	315.25	316.00	-2	3,402	-0.06%
2024/11/04	1	299.53	0	0.00	301.00	1	3,418	0.03%
2024/11/01	1	304.50	1	305.50	309.00	0	3,444	0.00%
2024/10/30	2.1	306.93	0	0.00	309.00	2.1	3,439	0.06%
2024/10/29	1	322.09	0	324.00	323.50	1	3,451	0.03%
2024/10/28	1	339.00	2	333.00	333.00	-1	3,415	-0.03%
2024/10/25	2.3	342.20	0	0.00	342.50	2.3	3,386	0.07%
2024/10/24	4	345.11	1	339.50	339.50	3	3,355	0.09%
2024/10/22	2	362.00	0	0.00	359.00	2	3,293	0.06%
2024/10/21	1	366.00	0	0.00	369.00	1	3,274	0.03%
2024/10/18	1	396.43	5	382.40	363.50	-4	3,250	-0.12%
2024/10/17	2	376.25	3	373.83	374.50	-1	3,066	-0.03%
2024/10/16	4	361.63	6	363.00	360.00	-2	2,925	-0.07%
2024/10/15	0	0.00	2	353.86	365.00	-2	2,823	-0.07%
2024/10/14	1	331.50	0	0.00	332.00	1	2,589	0.04%
2024/10/08	2	328.75	1	331.50	331.50	1	2,644	0.04%
2024/10/07	3	330.50	6	330.50	332.00	-3	2,659	-0.11%
2024/10/04	1	314.00	1	316.00	317.00	0	2,665	0.00%
2024/10/01	4	308.13	2	309.75	311.00	2	2,723	0.07%
2024/09/30	3	310.67	1	315.50	310.00	2	2,774	0.07%
2024/09/27	0	0.00	7	319.93	315.00	-7	2,796	-0.25%
2024/09/26	2	321.50	0	0.00	323.00	2	2,798	0.07%
2024/09/25	2	322.50	2	327.50	321.00	0	2,885	0.00%
2024/09/24	2	322.00	3	321.00	320.00	-1	2,898	-0.03%
2024/09/23	0	0.00	1	334.50	330.50	-1	2,981	-0.03%
2024/09/20	11	337.64	2	332.75	331.00	9	3,093	0.29%
2024/09/19	3	329.67	5	324.80	325.50	-2	3,089	-0.06%
2024/09/18	4	323.00	2	320.75	318.50	2	3,084	0.06%
2024/09/09	0	0.00	5	305.00	306.00	-5	3,379	-0.15%
2024/09/06	1	299.50	0	0.00	299.50	1	3,471	0.03%
2024/09/04	1	310.00	0	0.00	303.00	1	3,480	0.03%
2024/09/03	3	326.67	3	328.00	327.00	0	3,455	0.00%
2024/09/02	4	340.00	4	337.88	332.00	0	3,470	0.00%
2024/08/30	3	339.83	3	341.00	338.00	0	3,467	0.00%
2024/08/29	1	338.00	3	339.33	338.00	-2	3,501	-0.06%
2024/08/28	2	339.50	2	342.00	347.00	0	3,612	0.00%
2024/08/27	1	330.00	1	332.00	332.00	0	3,803	0.00%
2024/08/26	1	345.75	4	329.63	328.50	-3	3,888	-0.08%
2024/08/22	0	0.00	1	333.00	333.00	-1	3,975	-0.03%
2024/08/21	2	337.50	2	338.00	336.00	0	4,012	0.00%
2024/08/20	7	346.14	3	340.50	340.50	4	4,018	0.10%
2024/08/19	0	342.00	0	0.00	342.00	0	4,026	0.00%
2024/08/16	3	335.33	3	335.83	336.00	0	4,047	0.00%
2024/08/14	0	0.00	15	325.97	325.00	-15	3,986	-0.38%
2024/08/13	0	0.00	2	315.00	324.00	-2	3,936	-0.05%
2024/08/12	4	298.50	0	0.00	295.50	4	3,834	0.10%
2024/08/08	4	284.00	2	289.00	284.00	2	3,782	0.05%
2024/08/06	3	265.17	1	265.00	264.50	2	3,734	0.05%
2024/08/05	3	267.00	3	269.67	265.00	0	3,673	0.00%
2024/08/01	6	300.67	0	0.00	294.00	6	3,574	0.17%
2024/07/31	2	319.00	1	320.00	311.00	1	3,487	0.03%
2024/07/30	2	321.25	7	313.50	322.00	-5	3,497	-0.14%
2024/07/23	1	334.00	1	335.43	335.50	0	3,582	0.00%
2024/07/22	0	0.00	0	320.00	317.00	0	3,636	0.00%
2024/07/19	0	0.00	1	330.00	328.00	-1	3,763	-0.03%
2024/07/18	5	323.50	0.1	331.00	327.50	4.9	3,775	0.13%
2024/07/16	1	342.00	0	0.00	336.00	1	3,813	0.03%
2024/07/15	4	343.88	0	0.00	340.00	4	3,883	0.10%
2024/07/12	3	341.50	25	343.14	341.50	-22	3,892	-0.57%
2024/07/11	10	364.50	6	361.25	354.00	4	3,922	0.10%
2024/07/09	0	0.00	2	354.75	350.00	-2	3,898	-0.05%
2024/07/08	17	353.18	1	362.50	345.00	16	3,886	0.41%
2024/07/05	10	355.30	12	352.63	356.50	-2	3,876	-0.05%
2024/07/04	5	352.50	3	347.00	342.00	2	3,811	0.05%
2024/07/03	1	339.00	1	341.00	336.50	0	3,791	0.00%
2024/07/02	0	0.00	1	345.00	338.00	-1	3,790	-0.03%
2024/07/01	11	345.68	5	345.00	345.00	6	3,821	0.16%
2024/06/28	0	0.00	2	327.00	328.00	-2	3,951	-0.05%
2024/06/27	1	336.50	1	324.00	324.50	0	4,032	0.00%
2024/06/26	0	0.00	2	328.00	329.00	-2	4,017	-0.05%
2024/06/25	4	298.00	2	302.75	302.50	2	3,956	0.05%
2024/06/24	1	304.00	4	301.88	300.50	-3	4,004	-0.07%
2024/06/21	6	305.58	1	305.00	304.50	5	4,070	0.12%
2024/06/20	14.1	310.43	3	310.33	311.00	11.1	4,045	0.27%
2024/06/14	2	308.25	2	310.25	305.50	0	3,905	0.00%
2024/06/13	4	297.25	7	298.00	299.00	-3	3,850	-0.08%
2024/06/12	1	287.50	0	0.00	288.00	1	3,762	0.03%
2024/06/11	1	282.50	1	284.50	281.00	0	3,778	0.00%
2024/06/07	2	282.50	4	278.63	282.50	-2	3,825	-0.05%
2024/06/06	2	285.50	2	282.50	276.50	0	3,887	0.00%
2024/06/05	3	283.33	3	279.83	281.50	0	3,864	0.00%
2024/06/04	4	284.50	2	281.75	282.00	2	3,912	0.05%
2024/06/03	4	293.50	5	295.30	290.00	-1	3,917	-0.03%
2024/05/31	3	293.89	27	297.91	280.50	-24	3,811	-0.63%
2024/05/30	30	294.53	13	288.27	295.50	17	3,627	0.47%
2024/05/29	1	276.50	3	282.83	283.00	-2	3,623	-0.06%
2024/05/28	1	280.00	1	275.50	275.50	0	3,613	0.00%
2024/05/27	1	269.00	4	271.63	272.00	-3	3,664	-0.08%
2024/05/23	6	266.33	6	263.83	263.00	0	3,790	0.00%
2024/05/22	3	261.33	3	263.50	262.50	0	3,970	0.00%
2024/05/21	2	259.25	5	261.10	261.50	-3	4,076	-0.07%
2024/05/20	0	0.00	1	250.00	250.00	-1	4,167	-0.02%
2024/05/17	1	248.00	2	247.25	247.50	-1	4,214	-0.02%
2024/05/15	2	243.00	0	0.00	241.50	2	4,264	0.05%
2024/05/14	1	244.00	0	0.00	246.00	1	4,375	0.02%
2024/05/13	2	245.00	2	245.00	245.00	0	4,397	0.00%
2024/05/10	1	247.50	0	0.00	247.50	1	4,446	0.02%
2024/05/08	0	0.00	1	253.50	253.50	-1	4,791	-0.02%
2024/05/07	1	249.00	0	0.00	249.50	1	4,976	0.02%
2024/05/06	1	256.00	3	252.83	250.50	-2	5,034	-0.04%
2024/05/03	0	0.00	1	244.00	243.50	-1	5,002	-0.02%
2024/04/30	6	260.50	4	258.25	255.00	2	5,021	0.04%
2024/04/29	3	261.83	2	263.00	264.00	1	4,958	0.02%
2024/04/26	1	258.00	0	0.00	256.00	1	4,966	0.02%
2024/04/25	9	251.39	12	259.63	257.50	-3	5,018	-0.06%
2024/04/24	1	238.00	3	242.00	243.00	-2	4,996	-0.04%
2024/04/23	2	222.25	0	0.00	221.00	2	5,037	0.04%
2024/04/22	2	227.00	5	232.21	221.00	-3	5,047	-0.06%
2024/04/19	8	238.68	15	250.33	233.00	-7	5,114	-0.14%
2024/04/18	3	257.83	2	259.75	258.00	1	5,102	0.02%
2024/04/17	15	260.67	3	256.17	259.50	12	5,100	0.23%
2024/04/16	2	250.74	0	0.00	250.00	2	5,076	0.04%
2024/04/15	1	253.91	1	255.50	254.00	0	5,077	0.00%
2024/04/12	0	0.00	1	256.00	256.00	-1	5,065	-0.02%
2024/04/11	3	254.50	1	254.50	254.50	2	5,053	0.04%
2024/04/10	3	260.50	3	257.50	257.50	0	5,029	0.00%
2024/04/09	6	260.33	2	258.50	258.50	4	5,032	0.08%
2024/04/08	1	265.00	0	0.00	264.00	1	5,014	0.02%
2024/04/03	1	265.50	2	268.00	266.50	-1	5,056	-0.02%
2024/04/02	5.2	271.98	4	281.00	272.50	1.2	5,024	0.02%
2024/04/01	4	264.50	0	0.00	270.50	4	4,956	0.08%
2024/03/29	1	269.50	10	262.75	261.50	-9	5,046	-0.18%
2024/03/28	1	260.00	0	0.00	259.00	1	5,089	0.02%
2024/03/27	0	0.00	4	261.25	264.00	-4	5,048	-0.08%
2024/03/26	7	254.71	3	254.83	253.50	4	4,948	0.08%
2024/03/25	0	0.00	1.1	254.08	254.00	-1.1	4,886	-0.02%
2024/03/22	1	245.00	3	245.00	245.00	-2	4,845	-0.04%
2024/03/21	5	245.60	0.1	253.50	245.00	5	4,840	0.10%
2024/03/20	2	250.00	0.1	254.00	247.50	1.9	4,850	0.04%
2024/03/19	0	255.67	0	0.00	251.00	0	4,851	0.00%
2024/03/18	1	255.50	2	255.50	256.00	-1	4,863	-0.02%
2024/03/14	2	240.25	1	239.00	240.50	1	4,834	0.02%
2024/03/13	3	245.50	1	253.50	243.50	2	4,873	0.04%
2024/03/12	9	252.33	5	252.40	251.50	4	4,863	0.08%
2024/03/11	2	241.00	0	0.00	241.00	2	4,828	0.04%
2024/03/08	2	244.50	1	253.50	241.00	1	4,848	0.02%
2024/03/07	3	251.00	2	246.00	246.00	1	4,845	0.02%
2024/03/06	3	253.00	4.2	252.84	254.50	-1.2	4,830	-0.02%
2024/03/05	6	253.25	0	0.00	251.50	6	4,809	0.12%
2024/03/04	140.2	256.84	658	257.44	255.00	-517.8	4,796	-10.80%	大買/大賣/鉅額交易
2024/03/01	0	0.00	10	255.00	256.00	-10	4,745	-0.21%
2024/02/29	7	257.64	5	256.70	258.00	2	4,710	0.04%
2024/02/27	465	270.82	114	271.90	268.00	351	4,625	7.59%	大買/大賣/鉅額交易
2024/02/26	249	271.79	100	272.28	273.00	149	4,609	3.23%	大買/鉅額交易
2024/02/23	42.2	286.98	17	288.35	276.50	25.2	4,613	0.55%
2024/02/22	6	259.42	13	259.42	275.50	-7	4,399	-0.16%
2024/02/21	11	252.77	32	253.19	250.50	-21	4,269	-0.49%
2024/02/20	5	240.90	14	238.57	238.00	-9	4,145	-0.22%
2024/02/19	0	0.00	0	233.50	233.00	0	4,100	0.00%
2024/02/16	34	238.09	18	237.50	238.00	16	4,154	0.39%
2024/02/15	14	231.29	4	230.00	238.00	10	4,174	0.24%
2024/02/05	5	219.10	7	218.14	220.50	-2	4,227	-0.05%
2024/02/02	3	220.17	2	219.25	217.50	1	4,217	0.02%
2024/02/01	22	218.84	3	219.17	217.50	19	4,271	0.44%
2024/01/31	20	221.05	20	221.85	219.50	0	4,353	0.00%
2024/01/30	5	205.00	12	206.63	209.50	-7	4,300	-0.16%
2024/01/26	0	0.00	1	188.00	189.00	-1	4,304	-0.02%
2024/01/25	2	187.50	0	0.00	187.00	2	4,389	0.05%
2024/01/24	5	192.00	1	189.00	189.00	4	4,403	0.09%
2024/01/23	4	197.25	1	195.50	195.50	3	4,411	0.07%
2024/01/22	2	193.25	1	197.00	196.50	1	4,398	0.02%
2024/01/19	13	190.23	12	193.29	194.50	1	4,359	0.02%
2024/01/18	3	200.17	6	198.67	194.00	-3	4,295	-0.07%
2024/01/17	4	198.63	1.1	196.55	196.00	2.9	4,222	0.07%
2024/01/16	9	194.56	15	195.37	193.50	-6	4,168	-0.14%
2024/01/15	36	198.54	36	200.61	197.00	0	4,189	0.00%
2024/01/12	1	192.50	2	191.50	190.50	-1	4,163	-0.02%
2024/01/11	2	188.50	3	189.33	189.00	-1	4,132	-0.02%
2024/01/10	0	0.00	2	190.75	185.50	-2	4,162	-0.05%
2024/01/09	1	183.50	3	186.33	187.00	-2	4,175	-0.05%
2024/01/08	2	180.50	0	0.00	180.50	2	4,161	0.05%
2024/01/05	0	0.00	0	183.63	182.50	0	4,214	0.00%
2024/01/04	2	185.00	0	0.00	184.00	2	4,403	0.05%
2024/01/03	1	187.00	0	0.00	188.00	1	4,435	0.02%
2023/12/29	2	191.75	25	192.58	192.00	-23	4,481	-0.51%
2023/12/28	1	190.50	102	189.51	189.00	-101	4,494	-2.25%	大賣/鉅額交易
2023/12/27	9	191.17	483	190.71	190.50	-474	4,522	-10.48%	大賣/鉅額交易
2023/12/26	9	191.55	63	190.33	189.00	-54	4,613	-1.17%
2023/12/25	0	0.00	6	184.42	185.00	-6	4,795	-0.13%
2023/12/21	1	168.00	0	0.00	168.00	1	4,957	0.02%
2023/12/20	0	168.00	0	0.00	170.00	0	4,991	0.00%
2023/12/18	1	172.50	4	173.25	172.50	-3	5,048	-0.06%
2023/12/15	3	175.00	1	178.00	174.50	2	5,045	0.04%
2023/12/14	1	180.00	200	179.83	180.00	-199	5,031	-3.96%	大賣/鉅額交易
2023/12/11	6	176.83	1	177.50	175.50	5	5,161	0.10%
2023/12/08	1	175.50	123	180.75	179.00	-122	5,246	-2.33%	大賣/鉅額交易
2023/12/07	1.1	174.76	0	0.00	174.00	1.1	5,251	0.02%
2023/12/05	1	180.50	0	0.00	182.00	1	5,182	0.02%
2023/12/04	2	190.00	111	188.05	186.50	-109	5,163	-2.11%	大賣/鉅額交易
2023/12/01	0	0.00	20	186.50	187.00	-20	5,147	-0.39%
2023/11/30	0	0.00	30	186.00	184.00	-30	5,116	-0.59%
2023/11/29	0.1	186.00	1	185.00	186.00	-0.9	5,103	-0.02%
2023/11/28	2	178.25	0	0.00	180.00	2	5,056	0.04%
2023/11/27	1	181.00	0	0.00	178.50	1	5,019	0.02%
2023/11/24	0	0.00	1	188.00	184.00	-1	4,991	-0.02%
2023/11/22	0	0.00	14	182.43	188.00	-14	4,881	-0.29%
2023/11/21	1	177.00	0	0.00	177.00	1	4,809	0.02%
2023/11/20	1	175.50	0	0.00	177.50	1	4,831	0.02%
2023/11/15	1	177.50	0	0.00	178.00	1	4,852	0.02%
2023/11/14	2	181.25	41	180.02	181.50	-39	4,796	-0.81%
2023/11/13	1	177.00	28	179.11	181.00	-27	4,726	-0.57%
2023/11/10	4	173.63	0	0.00	171.00	4	4,548	0.09%
2023/11/09	3	171.83	3	173.17	173.50	0	4,534	0.00%
2023/11/08	14	170.71	4	178.38	169.50	10	4,430	0.23%
2023/11/07	7	169.57	2	170.75	169.50	5	4,285	0.12%
2023/11/06	5	180.70	124	181.31	178.50	-119	4,092	-2.91%	大賣/鉅額交易
2023/11/03	4	178.75	271	176.62	180.00	-267	4,013	-6.65%	大賣/鉅額交易
2023/11/02	1	169.50	50	171.96	171.00	-49	3,884	-1.26%
2023/11/01	0	0.00	2	166.00	168.50	-2	3,798	-0.05%
2023/10/31	1	162.50	0	0.00	162.50	1	3,767	0.03%
2023/10/27	3	163.50	4	163.75	163.50	-1	3,806	-0.03%
2023/10/25	0	0.00	70	170.20	166.00	-70	3,849	-1.82%
2023/10/23	0	0.00	20	164.50	165.00	-20	4,177	-0.48%
2023/10/20	0	0.00	52	165.43	167.00	-52	4,416	-1.18%
2023/10/19	0	0.00	1	160.00	164.50	-1	4,397	-0.02%
2023/10/18	1	164.50	3	161.50	160.50	-2	4,462	-0.04%
2023/10/17	0	0.00	2	164.50	163.50	-2	4,554	-0.04%
2023/10/13	1	161.05	1	164.44	164.50	0	4,811	0.00%
2023/10/12	1	163.00	52	166.00	165.50	-51	4,994	-1.02%
2023/10/11	0	156.67	2	159.00	157.00	-2	5,049	-0.04%
2023/10/06	2	157.00	0	0.00	157.00	2	5,160	0.04%
2023/10/04	0	0.00	1	155.00	155.00	-1	5,126	-0.02%
2023/10/02	1	158.50	93	160.57	160.00	-92	5,036	-1.83%
2023/09/28	2	161.00	5	157.90	154.50	-3	4,809	-0.06%
2023/09/27	3	148.67	16	151.22	150.50	-13	4,455	-0.29%
2023/09/25	11	143.77	10	142.50	141.00	1	4,193	0.02%
2023/09/22	0	0.00	1	142.00	143.50	-1	4,183	-0.02%
2023/09/21	0	136.50	1	139.00	137.50	-1	4,121	-0.02%
2023/09/19	1	139.50	0	0.00	139.00	1	4,119	0.02%
2023/09/15	0	143.50	1	144.00	143.00	-1	4,091	-0.02%
2023/09/14	4	142.88	6	144.08	144.50	-2	4,150	-0.05%
2023/09/13	1	133.50	4	137.13	138.50	-3	4,055	-0.07%
2023/09/12	3	136.67	6	135.75	136.00	-3	4,007	-0.07%
2023/09/08	1	131.50	1	133.50	134.50	0	4,215	0.00%
2023/09/06	0	0.00	1	134.50	134.50	-1	4,527	-0.02%
2023/08/29	1	127.50	0	0.00	127.50	1	4,714	0.02%
2023/08/25	0	0.00	1	130.50	129.00	-1	4,714	-0.02%
2023/08/24	1	128.50	0	0.00	128.00	1	4,699	0.02%
2023/08/23	2	130.50	2	130.00	130.00	0	4,681	0.00%
2023/08/22	1	125.00	0	0.00	126.00	1	4,698	0.02%
2023/08/17	0	0.00	1	126.00	127.50	-1	4,642	-0.02%
2023/08/11	5	125.90	0	0.00	125.50	5	4,614	0.11%
2023/08/09	0	0.00	0.3	127.50	127.00	-0.3	4,572	-0.01%
2023/08/08	6.1	130.50	0	0.00	129.00	6.1	4,544	0.13%
2023/08/04	5	131.50	0	0.00	131.50	5	4,495	0.11%
2023/08/02	7	134.71	3	132.00	131.50	4	4,485	0.09%
2023/08/01	6	137.08	2.5	136.30	136.00	3.5	4,429	0.08%
2023/07/31	1.1	139.95	0.5	139.50	138.50	0.6	4,395	0.01%
2023/07/28	3	140.67	1	143.50	141.50	2	4,346	0.05%
2023/07/27	25	141.42	22	141.91	141.50	3	4,277	0.07%
2023/07/26	3	149.17	3.1	150.08	149.00	-0.1	4,045	0.00%
2023/07/25	9	151.33	62	152.42	149.00	-53	3,879	-1.37%
2023/07/24	5	142.00	3	141.50	141.50	2	3,585	0.06%
2023/07/21	2.1	142.48	1	142.50	143.50	1.1	3,543	0.03%
2023/07/20	4	145.75	58.2	147.24	147.50	-54.2	3,472	-1.56%
2023/07/19	2	146.75	3	145.67	142.00	-1	3,337	-0.03%
2023/07/18	4	147.00	3.3	149.06	151.50	0.7	3,335	0.02%
2023/07/17	8	145.63	106	148.78	145.00	-98	3,167	-3.09%	大賣/
2023/07/14	1	138.50	7	141.07	143.00	-6	2,936	-0.20%
2023/07/13	2.1	129.60	2.1	130.00	130.00	0.1	2,688	0.00%
2023/07/12	1	124.50	1	122.50	122.50	0	2,542	0.00%
2023/07/10	0.1	123.50	0	0.00	121.00	0.1	2,499	0.00%
2023/07/07	0	0.00	3	121.50	122.00	-3	2,491	-0.12%
2023/07/06	0	0.00	1	124.00	122.50	-1	2,454	-0.04%
2023/07/04	1	129.00	1	128.00	128.00	0	2,459	0.00%
2023/07/03	1	126.50	2	125.75	128.00	-1	2,539	-0.04%
2023/06/30	0	0.00	3	123.33	123.00	-3	2,535	-0.12%
2023/06/29	1	125.50	2	125.00	125.00	-1	2,539	-0.04%
2023/06/28	2	125.00	2	124.25	124.00	0	2,539	0.00%
2023/06/27	3	125.67	0	0.00	124.00	3	2,544	0.12%
2023/06/21	0	0.00	1	128.00	127.00	-1	2,538	-0.04%
2023/06/20	6	129.17	20	130.45	127.50	-14	2,552	-0.55%
2023/06/19	3	128.50	1	127.50	127.50	2	2,496	0.08%
2023/06/16	2	130.75	1	129.50	129.50	1	2,473	0.04%
2023/06/15	22	132.25	5	132.90	132.00	17	2,413	0.70%
2023/06/14	2	129.00	1	129.00	129.00	1	2,247	0.04%
2023/06/13	1.1	127.55	3	130.00	130.50	-1.9	2,137	-0.09%
2023/06/12	3.2	122.83	4	122.00	122.00	-0.8	1,879	-0.04%
2023/06/09	1	119.50	4.1	122.11	124.00	-3.1	1,805	-0.17%
2023/06/07	0	0.00	1	120.00	118.50	-1	1,716	-0.06%
2023/06/05	0	0.00	4	117.50	116.50	-4	1,726	-0.23%
2023/06/02	0	0.00	1	117.00	117.50	-1	1,738	-0.06%
2023/06/01	0	0.00	2	116.25	116.50	-2	1,767	-0.11%
2023/05/30	1	114.00	0	0.00	114.00	1	1,761	0.06%
2023/05/26	2	115.00	0	0.00	115.00	2	1,786	0.11%
2023/05/19	1	110.00	0	0.00	110.00	1	1,766	0.06%
2023/05/17	0	0.00	0.1	112.50	112.50	-0.1	1,827	0.00%
2023/05/03	1	109.00	0	0.00	109.00	1	2,086	0.05%
2023/04/25	1.1	112.86	0	0.00	109.50	1.1	2,536	0.04%
2023/04/21	2	115.25	1.1	120.93	113.50	1	2,801	0.03%
2023/04/19	1.1	116.48	0	0.00	114.00	1.1	2,935	0.04%
2023/04/18	2	116.50	0	0.00	116.50	2	2,936	0.07%
2023/04/17	0	0.00	2	118.50	118.00	-2	2,952	-0.07%
2023/04/14	2	116.50	0	0.00	116.50	2	2,960	0.07%
2023/04/13	1	116.50	0	0.00	116.50	1	2,975	0.03%
2023/04/12	0	0.00	1	117.00	118.00	-1	2,999	-0.03%
2023/04/07	1	120.00	1.1	119.52	119.00	0	3,056	0.00%
2023/04/06	0	0.00	1	119.50	119.00	-1	3,093	-0.03%
2023/03/31	0	0.00	1	118.00	118.50	-1	3,015	-0.03%
2023/03/30	1	118.50	2	117.25	117.50	-1	3,007	-0.03%
2023/03/24	1	119.50	0	0.00	117.50	1	3,090	0.03%
2023/03/23	0	0.00	1	118.50	118.00	-1	3,153	-0.03%
2023/03/22	1	117.00	0.1	117.00	117.50	0.9	3,156	0.03%
2023/03/21	0	0.00	1	115.50	115.00	-1	3,163	-0.03%
2023/03/16	0	0.00	1	110.50	108.50	-1	3,455	-0.03%
2023/03/15	1	111.50	0	0.00	111.50	1	3,767	0.03%
2023/03/13	1	111.50	0	0.00	112.00	1	4,780	0.02%
2023/03/09	0.1	117.00	2	117.75	116.50	-2	5,035	-0.04%
2023/03/08	0	0.00	3.1	118.84	119.50	-3.1	5,062	-0.06%
2023/03/07	1	117.50	0	0.00	117.50	1	5,042	0.02%
2023/03/03	0	0.00	3	113.83	114.00	-3	5,048	-0.06%
2023/02/24	0	0.00	1	114.00	114.00	-1	5,151	-0.02%
2023/02/23	1.1	115.00	2	116.50	116.50	-0.9	5,169	-0.02%
2023/02/21	4	116.25	0	0.00	116.50	4	5,353	0.07%
2023/02/20	0	0.00	0	116.00	115.50	0	5,685	0.00%
2023/02/16	2	115.25	1	116.50	116.00	1	6,122	0.02%
2023/02/15	3	114.00	1	113.50	114.00	2	6,311	0.03%
2023/02/14	1	117.50	0	0.00	116.50	1	6,328	0.02%
2023/02/10	2	117.00	1	117.00	116.50	1	6,531	0.02%
2023/02/09	2	119.50	0	0.00	118.50	2	6,600	0.03%
2023/02/08	1	120.50	0	0.00	120.00	1	6,648	0.02%
2023/02/03	0	0.00	0.1	122.00	120.50	-0.1	6,767	0.00%
2023/02/01	7	120.57	6	120.00	121.00	1	6,831	0.01%
2023/01/31	1	118.00	1	118.50	119.00	0	6,863	0.00%
2023/01/30	1	118.50	0	0.00	119.00	1	6,880	0.01%
2023/01/17	5	116.30	2	116.75	116.00	3	6,802	0.04%
2023/01/16	1	115.50	1	114.50	115.00	0	6,765	0.00%
2023/01/13	8	116.63	9	115.06	114.00	-1	6,758	-0.01%
2023/01/12	1	115.50	0	0.00	113.50	1	6,587	0.02%
2023/01/11	23	114.54	26	116.42	115.00	-3	6,554	-0.05%
2023/01/10	6	115.92	3	114.17	115.50	3	6,386	0.05%
2023/01/05	1	105.50	0	0.00	105.50	1	6,333	0.02%
2023/01/04	0	0.00	1	108.50	107.00	-1	6,378	-0.02%
2023/01/03	1	105.50	1	108.00	108.00	0	6,445	0.00%
2022/12/29	1	105.00	0.2	106.00	105.00	0.8	6,481	0.01%
2022/12/28	1	105.00	0	0.00	104.50	1	6,519	0.02%
2022/12/26	1	106.50	0	0.00	106.50	1	6,530	0.02%
2022/12/20	0	0.00	0	111.00	110.50	0	6,711	0.00%
2022/12/16	1	118.00	1	117.50	118.00	0	6,762	0.00%
2022/12/15	0	0.00	2	121.50	122.00	-2	6,774	-0.03%
2022/12/14	1	119.50	0	0.00	119.00	1	6,762	0.01%
2022/12/12	2	120.00	1	120.50	119.50	1	6,763	0.01%
2022/12/09	0	0.00	1	122.50	122.50	-1	6,803	-0.01%
2022/12/07	13.2	123.43	12	123.33	124.50	1.2	6,626	0.02%
2022/12/06	1.1	131.43	20.2	130.51	129.50	-19.1	6,332	-0.30%
2022/12/05	0.2	122.97	2	126.50	128.00	-1.8	5,752	-0.03%
2022/12/02	7	116.43	5	116.80	116.50	2	5,433	0.04%
2022/12/01	0	113.50	3	113.67	112.50	-3	5,276	-0.06%
2022/11/30	0	0.00	0.1	113.00	112.00	-0.1	5,286	0.00%
2022/11/29	0	0.00	0	109.50	110.50	0	5,306	0.00%
2022/11/28	0	0.00	0	108.00	110.50	0	5,344	0.00%
2022/11/25	0.1	110.50	0	0.00	109.00	0.1	5,373	0.00%
2022/11/24	0	111.00	1	111.00	111.00	-1	5,387	-0.02%
2022/11/18	0	0.00	1	109.00	109.50	-1	5,596	-0.02%
2022/11/17	3	111.83	0	112.00	111.50	3	5,605	0.05%
2022/11/16	10	118.05	13	119.54	114.50	-3	5,749	-0.05%
2022/11/15	2	117.01	3	117.17	118.50	-1	5,903	-0.02%
2022/11/14	1	107.50	5	108.50	108.50	-4	6,462	-0.06%
2022/11/11	4	109.38	2	111.50	109.50	2	6,767	0.03%
2022/11/10	1	103.50	0	0.00	103.50	1	6,655	0.02%
2022/11/09	0	0.00	1	107.00	107.50	-1	6,849	-0.01%
2022/11/08	9	107.61	2	106.50	106.50	7	6,861	0.10%
2022/11/07	1	107.00	1	106.00	107.00	0	6,859	0.00%
2022/11/04	2	102.75	0	0.00	103.00	2	6,958	0.03%
2022/11/03	7	105.00	1	105.50	105.50	6	6,921	0.09%
2022/11/01	7	101.00	4	102.38	103.50	3	6,991	0.04%
2022/10/31	2	101.50	6	101.25	102.00	-4	7,145	-0.06%
2022/10/28	6	101.17	2	102.00	98.80	4	7,196	0.06%
2022/10/27	1	104.50	2	104.50	104.50	-1	7,198	-0.01%
2022/10/26	1	99.00	2	100.00	98.00	-1	7,220	-0.01%
2022/10/25	4	100.63	1	103.00	100.50	3	7,310	0.04%
2022/10/24	1	103.00	2	104.50	103.00	-1	7,471	-0.01%
2022/10/20	1	103.50	0	0.00	102.00	1	8,357	0.01%
2022/10/19	0	0.00	1	105.00	104.50	-1	8,454	-0.01%
2022/10/18	2	104.25	2	105.00	105.00	0	8,568	0.00%
2022/10/17	2	105.00	3	102.17	105.50	-1	8,650	-0.01%
2022/10/14	2	106.50	2	108.00	106.50	0	8,812	0.00%
2022/10/13	1	109.00	12	106.17	105.00	-11	9,193	-0.12%
2022/10/12	22	110.82	1	110.00	110.00	21	9,298	0.23%
2022/10/11	0	0.00	0	112.50	111.00	0	9,819	0.00%
2022/10/06	3	120.00	3	120.50	120.00	0	10,280	0.00%
2022/10/05	8	124.00	0	0.00	120.50	8	10,373	0.08%
2022/10/04	1	123.00	0	0.00	122.50	1	10,402	0.01%
2022/09/30	0	0.00	2	116.25	121.00	-2	10,800	-0.02%
2022/09/29	1	121.01	0	0.00	120.00	1	11,111	0.01%
2022/09/28	0	0.00	2	125.25	121.50	-2	11,444	-0.02%
2022/09/27	2	128.25	0	0.00	129.50	2	11,691	0.02%
2022/09/23	1	132.50	4	135.00	131.50	-3	12,194	-0.02%
2022/09/20	0	0.00	1	139.00	139.50	-1	12,963	-0.01%
2022/09/16	0	0.00	21	138.00	139.00	-21	13,909	-0.15%
2022/09/15	2	146.50	2	143.50	143.50	0	14,291	0.00%
2022/09/14	2	143.00	0	144.88	147.50	2	14,827	0.01%
2022/09/13	5	148.40	0	0.00	147.00	5	15,438	0.03%
2022/09/12	3	150.33	2	151.75	148.50	1	15,804	0.01%
2022/09/07	0	0.00	1	141.00	146.00	-1	16,577	-0.01%
2022/09/06	1	148.50	0	0.00	147.00	1	16,835	0.01%
2022/09/05	4	152.88	0	0.00	151.00	4	17,215	0.02%
2022/09/02	4	153.88	0	0.00	158.50	4	17,592	0.02%
2022/09/01	7	156.21	3	154.00	154.00	4	18,264	0.02%
2022/08/31	11	156.82	2	158.50	159.00	9	18,776	0.05%
2022/08/30	6	158.92	11.1	158.32	158.00	-5.1	19,327	-0.03%
2022/08/26	1	161.00	270	160.00	156.50	-269	19,644	-1.37%	大賣/鉅額交易
2022/08/25	2	156.75	32	158.42	156.00	-30	19,934	-0.15%
2022/08/24	1	156.50	213	154.01	155.50	-212	20,559	-1.03%	大賣/鉅額交易
2022/08/23	1.1	157.95	501	157.35	156.50	-499.9	20,692	-2.42%	大賣/鉅額交易
2022/08/22	8	159.94	4	161.88	156.00	4	21,150	0.02%
2022/08/19	115	171.16	2,112.3	182.80	169.50	-1,997.3	21,321	-9.37%	大買/大賣/鉅額交易
2022/08/18	11.2	163.98	7.1	164.19	166.50	4.1	21,158	0.02%
2022/08/17	2.1	156.49	0	157.50	156.00	2.1	20,986	0.01%
2022/08/16	16	159.53	19	158.37	157.50	-3	20,913	-0.01%
2022/08/15	1	153.50	1	156.00	155.00	0	20,700	0.00%
2022/08/12	2.1	154.50	0	155.00	153.50	2	20,653	0.01%
2022/08/11	0	155.39	2	155.25	157.00	-2	20,567	-0.01%
2022/08/10	0	0.00	1	150.50	151.00	-1	20,427	0.00%
2022/08/09	2	150.50	1	150.01	152.00	1	20,433	0.00%
2022/08/08	2	154.75	1	153.50	153.50	1	20,395	0.00%
2022/08/05	1	154.04	1	159.50	153.50	0	20,376	0.00%
2022/08/04	2	151.25	2	153.00	153.00	0	20,254	0.00%
2022/08/03	0	0.00	26	149.50	151.50	-26	20,271	-0.13%
2022/08/02	2	153.00	2	150.00	153.00	0	20,262	0.00%
2022/08/01	3	152.50	3.5	152.57	152.50	-0.5	20,187	0.00%
2022/07/29	1	157.00	0	0.00	157.00	1	20,124	0.00%
2022/07/28	25	153.52	9	156.56	155.50	16	20,179	0.08%
2022/07/27	12	159.67	14	159.79	157.50	-2	19,639	-0.01%
2022/07/26	2	158.75	2	160.25	160.00	0	19,417	0.00%
2022/07/25	1	158.50	0	0.00	160.50	1	19,550	0.01%
2022/07/22	2	155.50	1	157.00	157.00	1	19,473	0.01%
2022/07/21	3	157.00	2	157.75	158.50	1	19,390	0.01%
2022/07/20	10	156.60	9	157.11	155.50	1	19,200	0.01%
2022/07/19	2	149.00	5	149.60	149.50	-3	18,785	-0.02%
2022/07/18	7	149.93	57	149.38	148.50	-50	18,643	-0.27%
2022/07/15	16	137.72	66.5	142.52	145.50	-50.4	18,082	-0.28%
2022/07/14	2	130.51	6	132.67	132.50	-4	17,735	-0.02%
2022/07/13	40	129.50	0	0.00	128.50	40	17,598	0.23%
2022/07/12	28	131.64	1	131.00	127.50	27	17,525	0.15%
2022/07/11	7.2	136.97	11	141.27	133.00	-3.9	17,610	-0.02%
2022/07/08	27.2	134.67	22	136.48	134.50	5.2	17,815	0.03%
2022/07/07	7	131.50	8	131.06	135.00	-1	17,719	-0.01%
2022/07/06	16	135.66	1	134.50	132.50	15	17,431	0.09%
2022/07/05	3	144.33	4	143.88	142.50	-1	17,132	-0.01%
2022/07/04	21	140.93	2	142.00	141.50	19	16,904	0.11%
2022/07/01	23	141.93	18	144.19	137.00	5	16,782	0.03%
2022/06/30	23	145.39	3	146.50	146.00	20	16,742	0.12%
2022/06/29	5	152.80	9	150.72	153.50	-4	16,684	-0.02%
2022/06/28	5	157.30	10	155.00	157.00	-5	16,432	-0.03%
2022/06/27	1	163.00	2	160.50	160.00	-1	16,334	-0.01%
2022/06/24	13	151.85	2	155.00	152.00	11	15,975	0.07%
2022/06/23	24	157.63	23	158.20	158.50	1	15,563	0.01%
2022/06/22	52.1	161.40	5	162.60	156.50	47.1	15,405	0.31%
2022/06/21	5	166.40	94	169.87	173.50	-89	15,188	-0.59%
2022/06/20	2	160.50	11	160.00	158.00	-9	15,214	-0.06%
2022/06/17	7	157.86	2	155.34	161.50	5	14,910	0.03%
2022/06/16	48	160.47	10	161.45	155.00	38	14,614	0.26%
2022/06/15	1	164.00	2	159.00	159.00	-1	14,474	-0.01%
2022/06/14	10	164.51	9.3	165.51	167.50	0.8	14,691	0.01%
2022/06/13	12	166.38	9	167.39	165.50	3	14,454	0.02%
2022/06/10	6	167.42	97.2	167.96	168.50	-91.2	14,155	-0.64%
2022/06/09	7.2	157.89	24.5	160.48	164.50	-17.3	13,668	-0.13%
2022/06/08	14.3	154.43	7	154.07	156.50	7.3	13,328	0.05%
2022/06/07	8.5	146.12	5	147.00	147.00	3.5	12,870	0.03%
2022/06/06	49	149.23	41	147.22	147.00	8	12,717	0.06%
2022/06/02	17	156.76	4	154.88	152.00	13	12,513	0.10%
2022/06/01	56	166.32	136	166.86	165.00	-80	12,187	-0.66%	大賣/
2022/05/31	2	158.00	0	0.00	156.50	2	11,556	0.02%
2022/05/30	4	157.50	124	156.50	156.50	-120	11,610	-1.03%	大賣/鉅額交易
2022/05/27	4	147.25	236	149.74	152.50	-232	11,510	-2.02%	大賣/鉅額交易
2022/05/26	13	142.46	14.1	142.64	139.00	-1.1	11,016	-0.01%
2022/05/25	62	136.76	13	135.12	136.50	49	10,389	0.47%
2022/05/24	280	129.37	30	130.00	127.50	250	10,226	2.44%	大買/鉅額交易
2022/05/23	3	129.33	8	128.94	130.00	-5	10,234	-0.05%
2022/05/20	304	127.99	2	127.50	128.00	302	10,258	2.94%	大買/鉅額交易
2022/05/19	3	127.00	20	126.00	130.00	-17	10,290	-0.17%
2022/05/18	4	130.13	6	130.25	129.00	-2	10,509	-0.02%
2022/05/17	2	129.25	1	130.00	131.50	1	11,050	0.01%
2022/05/16	373	131.16	62	131.34	129.50	311	11,139	2.79%	大買/鉅額交易
2022/05/13	11	130.45	2	130.75	130.50	9	11,084	0.08%
2022/05/12	3	129.67	2	129.75	126.00	1	11,033	0.01%
2022/05/11	3	129.00	5	130.60	130.50	-2	10,955	-0.02%
2022/05/09	1	124.00	2	123.00	122.50	-1	10,857	-0.01%
2022/05/06	1	125.50	0	0.00	127.00	1	10,826	0.01%
2022/05/05	14	132.89	12	132.92	129.00	2	10,808	0.02%
2022/05/04	3.1	131.45	9	131.00	129.50	-5.9	10,562	-0.06%
2022/05/03	848	131.46	130	132.07	130.50	718	10,533	6.82%	大買/大賣/鉅額交易
2022/04/29	814	131.39	101	132.21	129.50	713	10,430	6.84%	大買/大賣/鉅額交易
2022/04/28	2	123.00	2	124.75	122.00	0	10,221	0.00%
2022/04/27	5	118.90	4	117.75	123.00	1	10,181	0.01%
2022/04/22	1	124.00	1	123.50	126.50	0	10,189	0.00%
2022/04/19	1	128.00	2	129.75	127.00	-1	10,748	-0.01%
2022/04/18	7	128.29	14	129.64	128.00	-7	10,787	-0.06%
2022/04/15	11	132.05	3	131.67	129.00	8	10,867	0.07%
2022/04/14	33	134.12	34	134.49	136.50	-1	10,851	-0.01%
2022/04/13	1	132.50	3	130.67	131.50	-2	10,840	-0.02%
2022/04/12	0	0.00	1	126.50	124.00	-1	10,949	-0.01%
2022/04/11	7	127.93	10	127.30	126.00	-3	11,079	-0.03%
2022/04/08	5	130.80	3	132.00	130.50	2	11,335	0.02%
2022/04/07	797	130.66	118	131.90	128.50	679	12,489	5.44%	大買/大賣/鉅額交易
2022/04/06	17	134.29	18	134.22	133.00	-1	13,046	-0.01%
2022/04/01	8	129.63	12	130.29	131.00	-4	13,093	-0.03%
2022/03/31	11	129.41	11	129.50	127.00	0	13,150	0.00%
2022/03/30	7	130.57	9.1	129.84	128.50	-2.1	13,116	-0.02%
2022/03/29	6.1	125.39	3	126.67	126.50	3.1	12,990	0.02%
2022/03/28	0	0.00	1	125.00	125.00	-1	12,869	-0.01%
2022/03/25	71	126.89	11	128.55	126.50	60	12,746	0.47%
2022/03/24	37	135.12	74	135.39	136.50	-37	12,427	-0.30%
2022/03/23	25	132.70	119	134.65	133.00	-94	12,120	-0.78%	大賣/
2022/03/22	26	123.08	49	124.34	124.50	-23	11,520	-0.20%
2022/03/21	25	124.66	20	122.80	122.50	5	11,590	0.04%
2022/03/18	10	126.40	9	126.22	126.50	1	11,758	0.01%
2022/03/17	35	126.50	62	127.22	129.00	-27	11,634	-0.23%
2022/03/16	20	120.03	21	120.17	117.50	-1	11,082	-0.01%
2022/03/15	6	118.75	10	119.25	118.00	-4	10,879	-0.04%
2022/03/14	32	119.89	13	120.96	119.00	19	10,760	0.18%
2022/03/11	10	117.85	11	117.27	120.50	-1	10,544	-0.01%
2022/03/10	8	116.50	7	115.64	119.50	1	10,381	0.01%
2022/03/09	4	109.38	3	109.33	109.00	1	10,312	0.01%
2022/03/08	5	109.30	7	110.29	108.00	-2	10,292	-0.02%
2022/03/07	1	110.00	19	111.84	110.00	-18	10,217	-0.18%
2022/03/04	1	114.50	12	116.08	114.50	-11	10,165	-0.11%
2022/03/03	46	120.72	13	119.92	117.50	33	10,131	0.33%
2022/03/02	13	119.00	13	118.04	119.00	0	9,904	0.00%
2022/03/01	1	116.00	11	112.86	116.50	-10	9,357	-0.11%
2022/02/25	12	107.38	10	108.80	106.00	2	9,276	0.02%
2022/02/24	6	109.92	8	109.50	107.50	-2	9,192	-0.02%
2022/02/23	7	109.71	1	110.00	110.00	6	9,169	0.07%
2022/02/22	2	108.75	1	108.50	108.50	1	9,219	0.01%
2022/02/21	1	112.50	1	112.00	112.00	0	9,299	0.00%
2022/02/18	3	116.00	4	115.13	116.50	-1	9,358	-0.01%
2022/02/17	98	116.52	96	117.31	114.50	2	9,193	0.02%
2022/02/16	1	110.50	5	110.50	110.50	-4	8,709	-0.05%
2022/02/15	0	0.00	2	101.00	100.50	-2	8,620	-0.02%
2022/02/11	1	101.50	0	0.00	101.50	1	8,628	0.01%
2022/02/10	0	0.00	1	104.00	101.50	-1	8,653	-0.01%
2022/02/09	0	0.00	7	104.93	104.00	-7	8,699	-0.08%
2022/01/25	1	98.70	1	97.70	97.50	0	8,976	0.00%
2022/01/24	1	100.50	0	0.00	100.00	1	9,049	0.01%
2022/01/20	1	103.50	1	105.00	103.50	0	9,017	0.00%
2022/01/19	1	103.50	0	0.00	104.00	1	9,011	0.01%
2022/01/18	2	106.00	0	0.00	105.00	2	9,003	0.02%
2022/01/17	1	105.50	0	0.00	107.00	1	8,986	0.01%
2022/01/14	11	107.09	11	107.41	106.00	0	8,905	0.00%
2022/01/13	4	109.25	2	107.50	107.00	2	8,728	0.02%
2022/01/12	2	111.50	7	112.79	113.00	-5	8,614	-0.06%
2022/01/11	2	107.00	3	108.33	109.50	-1	8,288	-0.01%
2022/01/10	10	110.65	2	111.00	109.50	8	8,197	0.10%
2022/01/07	0	0.00	1	108.50	108.50	-1	8,062	-0.01%
2022/01/06	4	112.00	3	112.67	113.00	1	7,903	0.01%
2022/01/05	56	112.11	16	113.84	111.00	40	7,499	0.53%
2022/01/04	5	114.90	3	116.67	117.50	2	7,220	0.03%
2022/01/03	22	121.27	19	122.47	115.00	3	6,971	0.04%
2021/12/30	8	123.13	91	123.08	121.00	-83	6,606	-1.26%
2021/12/29	17	110.06	23.1	112.88	117.50	-6	5,374	-0.11%
2021/12/28	4	104.88	9	103.78	107.00	-5	4,631	-0.11%
2021/12/27	17	98.51	21	98.64	97.60	-4	4,301	-0.09%
2021/12/24	6	94.50	3	94.20	94.70	3	4,089	0.07%
2021/12/23	5.1	95.06	2	94.90	95.20	3.1	4,008	0.08%
2021/12/21	0	0.00	1	91.60	91.60	-1	3,918	-0.03%
2021/12/20	1	89.10	0	0.00	89.10	1	3,924	0.03%
2021/12/17	1	88.80	1	89.50	89.00	0	3,952	0.00%
2021/12/15	3	93.23	6	95.45	91.70	-3	4,022	-0.07%
2021/12/14	15	98.10	11	95.58	98.50	4	4,015	0.10%
2021/12/13	5	94.98	9	95.56	99.10	-4	3,715	-0.11%
2021/12/10	0	0.00	1	90.20	90.10	-1	3,533	-0.03%
2021/12/09	0	0.00	3	89.30	90.20	-3	3,520	-0.09%
2021/12/08	0	0.00	1	89.40	89.50	-1	3,497	-0.03%
2021/12/07	1	88.00	1	89.40	87.80	0	3,439	0.00%
2021/12/06	2	90.25	1	92.00	89.50	1	3,410	0.03%
2021/12/03	2	91.00	0	0.00	89.60	2	3,342	0.06%
2021/12/02	3	89.00	1	88.70	88.70	2	3,262	0.06%
2021/11/30	1	88.90	0	0.00	88.10	1	3,278	0.03%
2021/11/29	3	86.20	0	0.00	86.30	3	3,343	0.09%
2021/11/26	2	90.90	1	90.20	87.50	1	3,310	0.03%
2021/11/25	0	0.00	3	90.67	89.00	-3	3,250	-0.09%
2021/11/24	20	87.60	1	91.50	91.70	19	3,232	0.59%
2021/11/23	0	0.00	4	87.00	86.90	-4	3,225	-0.12%
2021/11/22	1	88.40	0	0.00	87.70	1	3,343	0.03%
2021/11/19	0	0.00	1	91.00	91.00	-1	3,311	-0.03%
2021/11/18	12	89.93	30	91.60	88.80	-18	3,220	-0.56%
2021/11/17	7	89.64	0	0.00	90.50	7	3,066	0.23%
2021/11/16	2	88.50	1	89.00	89.60	1	2,926	0.03%
2021/11/15	12	86.60	3.1	85.31	88.00	9	2,818	0.32%
2021/11/12	0	0.00	3	85.13	83.20	-3	2,711	-0.11%
2021/11/11	0	0.00	1	83.60	83.30	-1	2,670	-0.04%
2021/11/10	3	84.33	0	0.00	83.50	3	2,646	0.11%
2021/11/08	3	84.13	0	84.90	84.10	3	2,556	0.12%
2021/11/05	2	84.55	3	84.53	86.20	-1	2,471	-0.04%
2021/11/04	0	0.00	1	82.80	82.50	-1	2,307	-0.04%
2021/11/02	18	79.74	22	80.39	79.00	-4	2,168	-0.18%
2021/11/01	12.1	78.64	6	79.22	79.20	6.1	1,991	0.30%
2021/10/29	0	0.00	1	74.60	75.60	-1	1,882	-0.05%
2021/10/28	2	75.10	11	74.00	75.10	-9	1,848	-0.49%
2021/10/27	10	73.00	1	75.00	73.00	9	1,809	0.50%
2021/10/25	0	0.00	2	73.20	72.20	-2	1,720	-0.12%
2021/10/21	0	0.00	1	73.00	71.90	-1	1,699	-0.06%
2021/10/18	0	70.50	0	0.00	70.10	0	1,664	0.00%
2021/10/06	1	68.10	0	0.00	67.20	1	1,657	0.06%
2021/09/29	1	71.60	1	72.70	71.10	0	1,586	0.00%
2021/09/27	1	72.20	0	0.00	71.40	1	1,519	0.07%
2021/09/24	0	0.00	5	72.02	72.80	-5	1,489	-0.34%
2021/09/23	7	73.24	1	74.00	72.90	6	1,435	0.42%
2021/09/22	1	70.80	0	0.00	70.10	1	1,308	0.08%
2021/09/17	1	70.70	1	72.80	72.80	0	1,241	0.00%
2021/09/14	1	68.50	0	0.00	68.70	1	1,048	0.10%
2021/09/06	1	69.80	1	70.80	70.00	0	1,009	0.00%
2021/09/03	1	72.20	0	0.00	72.30	1	972	0.10%
2021/09/02	14	72.32	34	72.43	73.90	-20	928	-2.16%
2021/09/01	17	71.25	1	71.40	71.30	16	821	1.95%
2021/08/31	0	0.00	12	70.73	70.80	-12	806	-1.49%
2021/08/30	12	70.67	9	72.10	70.90	3	796	0.38%
2021/08/27	7	70.31	1	71.40	70.20	6	736	0.81%
2021/08/26	6	70.22	2	70.35	70.90	4	650	0.62%
2021/08/10	2	65.80	0	0.00	65.80	2	474	0.42%
2021/08/09	1	67.10	0	0.00	66.70	1	486	0.21%
2021/08/06	0	0.00	1	67.80	67.70	-1	492	-0.20%
2021/08/05	1	70.00	0	0.00	68.60	1	503	0.20%
2021/08/02	0	0.00	1	68.40	68.50	-1	537	-0.19%
2021/07/29	1	65.60	0	0.00	65.40	1	530	0.19%
2021/07/27	0	0.00	2	69.40	69.40	-2	538	-0.37%
2021/07/22	1	71.30	1	70.70	70.60	0	550	0.00%
2021/05/28	0	0.00	2	63.90	64.20	-2	1,217	-0.16%
2021/05/19	2	61.60	0	0.00	61.80	2	1,291	0.15%
2021/05/12	0	0.00	10	62.68	61.90	-10	1,266	-0.79%
2021/05/05	1	68.00	0	0.00	68.50	1	1,245	0.08%
2021/05/03	1	70.50	0	0.00	70.80	1	1,231	0.08%
2021/04/29	1	73.30	0	0.00	72.50	1	1,224	0.08%
2021/04/28	1	73.50	0	0.00	74.40	1	1,217	0.08%
2021/04/23	1	75.20	0	0.00	75.20	1	1,258	0.08%
2021/04/21	0	0.00	1	78.00	78.30	-1	1,282	-0.08%
2021/04/19	9	78.54	14	78.21	78.50	-5	1,378	-0.36%
2021/04/16	2	75.90	5.5	75.42	75.20	-3.5	1,368	-0.26%
2021/04/14	1	71.00	2	70.20	71.50	-1	1,326	-0.08%
2021/04/13	0.2	74.10	7	73.91	72.60	-6.8	1,332	-0.51%
2021/04/12	4.3	73.75	3	74.43	74.00	1.3	1,322	0.10%
2021/04/09	4	74.00	1	73.10	73.00	3	1,302	0.23%
2021/04/08	3	73.70	1	73.00	74.80	2	1,279	0.16%
2021/04/06	1	70.00	0	0.00	71.70	1	1,219	0.08%
2021/04/01	0	0.00	1	73.00	72.10	-1	1,212	-0.08%
2021/03/31	1	71.50	1	71.90	71.60	0	1,212	0.00%
2021/03/26	2	69.50	0	0.00	69.50	2	1,366	0.15%
2021/03/25	1	70.00	0	0.00	69.50	1	1,426	0.07%
2021/03/24	0	0.00	1	69.90	70.00	-1	1,499	-0.07%
2021/03/19	1	69.10	0	0.00	69.20	1	1,563	0.06%
2021/03/16	3	70.20	0	0.00	70.30	3	1,650	0.18%
2021/03/08	2	72.70	0	0.00	71.90	2	1,799	0.11%
2021/03/04	1	72.10	4	72.00	71.40	-3	1,759	-0.17%
2021/02/25	0	0.00	4	69.80	69.40	-4	1,633	-0.24%
2021/02/23	1	68.00	1	69.00	69.10	0	1,598	0.00%
2021/01/28	1	66.30	0	0.00	66.20	1	1,537	0.07%
2021/01/27	0	0.00	2	67.45	67.30	-2	1,533	-0.13%
2021/01/26	2	66.70	0	0.00	66.90	2	1,524	0.13%
2021/01/18	1	69.00	0	0.00	69.00	1	1,452	0.07%
2021/01/13	1	71.00	2	72.10	71.60	-1	1,372	-0.07%
2021/01/11	3	67.80	6	68.82	69.70	-3	1,198	-0.25%
2021/01/06	6	66.92	0	0.00	65.40	6	1,099	0.55%
2020/12/28	1	65.30	3	65.70	65.20	-2	1,019	-0.20%
2020/12/25	0	0.00	2	66.80	66.00	-2	1,000	-0.20%
2020/12/24	0	0.00	2	66.70	66.00	-2	973	-0.21%
2020/12/22	4	68.35	1	68.20	65.90	3	895	0.33%
2020/12/18	3	66.03	0	0.00	66.80	3	737	0.41%
2020/12/01	0	0.00	2	61.80	62.60	-2	258	-0.78%
2020/11/09	0	0.00	1	59.40	59.30	-1	256	-0.39%
2020/10/27	0	0.00	1	59.10	59.20	-1	291	-0.34%
2020/10/22	2	59.00	0	0.00	60.30	2	332	0.60%
2020/10/21	1	59.90	1	59.80	59.90	0	341	0.00%
2020/09/07	0	0.00	10	62.53	62.60	-10	845	-1.18%
2020/09/02	1	63.40	0	0.00	63.50	1	852	0.12%
2020/08/27	2	62.55	0	0.00	62.50	2	861	0.23%
2020/08/20	2	61.00	0	0.00	60.80	2	867	0.23%
2020/08/17	1	63.80	0	0.00	64.00	1	852	0.12%
2020/08/11	1	63.10	2	63.30	63.00	-1	852	-0.12%
2020/08/10	3	63.23	0	0.00	63.40	3	854	0.35%
2020/08/07	3	63.40	0	0.00	63.50	3	853	0.35%
2020/08/06	3	64.07	0	0.00	64.20	3	853	0.35%
2020/07/28	2	64.50	0	0.00	64.30	2	853	0.23%
2020/07/27	2	66.65	2	66.45	66.00	0	829	0.00%
2020/07/24	0	0.00	2	66.10	65.30	-2	810	-0.25%
2020/07/15	1	66.50	1	68.80	66.00	0	731	0.00%
2020/07/14	3	69.00	1	69.00	67.80	2	719	0.28%
2020/07/13	11	69.20	3	69.93	70.30	8	680	1.17%
2020/07/10	1	66.60	28	64.54	65.80	-27	590	-4.57%
2020/07/09	24	63.44	10	63.00	63.00	14	514	2.72%
2020/07/08	12	63.27	0	0.00	63.30	12	511	2.35%
2020/07/07	2	62.80	0	0.00	63.10	2	514	0.39%
2020/07/06	2	63.90	0	0.00	64.00	2	516	0.39%
2020/07/03	0	0.00	3	66.20	66.20	-3	478	-0.63%
2020/06/30	0	0.00	1	61.70	61.90	-1	417	-0.24%
2020/06/11	1	60.30	0	0.00	60.30	1	455	0.22%
2020/06/10	1	61.80	0	0.00	61.60	1	459	0.22%
2020/05/26	0	0.00	1	61.30	61.00	-1	508	-0.20%
2020/05/15	1	59.90	1	60.80	60.20	0	499	0.00%
2020/04/30	1	58.80	1	58.80	58.90	0	474	0.00%
2020/04/17	1	58.30	1	58.80	57.40	0	474	0.00%
2020/04/15	0	0.00	1	56.50	56.50	-1	461	-0.22%
2020/04/10	2	54.95	2	55.05	55.40	0	467	0.00%
2020/04/09	0	0.00	43	54.02	54.30	-43	468	-9.17%
2020/04/08	40	53.65	0	0.00	53.90	40	458	8.72%
2020/03/26	3	50.43	0	0.00	51.20	3	461	0.65%
2020/03/25	1	51.70	0	0.00	51.70	1	464	0.22%
2020/03/16	0	0.00	1	52.20	50.80	-1	555	-0.18%
2020/03/10	1	57.50	1	59.30	58.20	0	546	0.00%
2020/03/04	2	61.10	2	61.40	61.20	0	544	0.00%
2020/03/03	1	61.60	0	0.00	61.10	1	542	0.18%
2020/03/02	0	0.00	2	60.90	60.70	-2	542	-0.37%
2020/02/26	0	0.00	1	63.50	63.30	-1	551	-0.18%
2020/02/24	1	63.10	1	63.50	63.10	0	550	0.00%
2020/02/21	1	63.90	1	63.40	63.80	0	550	0.00%
2020/02/14	1	63.90	0	0.00	63.60	1	576	0.17%
2020/01/03	1	67.60	0	0.00	67.40	1	956	0.10%
2020/01/02	1	69.10	1	69.00	68.30	0	962	0.00%
2019/12/26	1	69.20	0	0.00	68.70	1	960	0.10%
2019/12/24	0	0.00	1	69.60	70.30	-1	955	-0.10%
2019/12/23	1	69.20	0	0.00	69.10	1	950	0.11%
2019/12/19	1	72.00	1	70.60	70.80	0	943	0.00%
2019/12/17	0	0.00	2	70.05	70.00	-2	906	-0.22%
2019/12/16	2	69.35	0	0.00	69.50	2	908	0.22%
2019/12/13	0	0.00	2	71.00	68.90	-2	906	-0.22%
2019/12/12	1	70.50	1	70.90	70.30	0	888	0.00%
2019/12/11	0	0.00	5	68.20	68.00	-5	842	-0.59%
2019/12/09	0	0.00	1	68.70	68.10	-1	838	-0.12%
2019/12/06	1	68.40	0	0.00	68.40	1	834	0.12%
2019/12/05	6	69.55	1	69.40	69.20	5	827	0.60%
2019/12/04	1	67.80	0	0.00	68.30	1	808	0.12%
2019/12/03	0	0.00	2	68.30	68.70	-2	809	-0.25%
2019/11/26	2	68.20	0	0.00	67.60	2	831	0.24%
2019/11/21	0.5	66.80	0	0.00	66.70	0.5	819	0.06%
2019/11/20	0	0.00	2	66.40	66.60	-2	835	-0.24%
2019/11/19	1	67.20	0	0.00	67.00	1	838	0.12%
2019/11/13	0	0.00	2	68.70	68.10	-2	878	-0.23%
2019/11/12	1	68.20	1	68.90	69.30	0	870	0.00%
2019/11/11	0	0.00	2	69.30	68.50	-2	857	-0.23%
2019/11/08	1	70.80	1	70.60	71.00	0	844	0.00%
2019/11/07	1	70.40	0	0.00	70.60	1	837	0.12%
2019/11/05	2	71.80	0	0.00	71.60	2	814	0.25%
2019/11/04	2	71.65	0	0.00	72.00	2	802	0.25%
2019/10/31	1	69.50	0	0.00	68.70	1	740	0.14%
2019/10/29	0	0.00	1	71.70	70.40	-1	723	-0.14%
2019/10/25	1	71.40	0	0.00	70.50	1	699	0.14%
2019/10/22	0	0.00	1	73.20	73.20	-1	649	-0.15%
2019/10/18	0	0.00	12	70.80	70.60	-12	584	-2.05%
2019/10/17	0	0.00	1	69.90	69.70	-1	509	-0.20%
2019/10/15	9	66.03	0	0.00	65.50	9	443	2.03%
2019/10/14	0	0.00	1	65.10	65.50	-1	432	-0.23%
2019/10/09	1	63.20	0	0.00	63.20	1	409	0.24%
2019/10/08	3	63.50	0	0.00	63.50	3	401	0.75%
2019/09/17	0	0.00	1	60.00	60.00	-1	336	-0.30%
2019/09/06	1	59.70	0	0.00	59.80	1	338	0.30%
2019/09/05	0	0.00	1	59.70	59.60	-1	336	-0.30%
2019/09/03	1	58.70	0	0.00	59.00	1	323	0.31%
2019/08/16	0	0.00	1	58.90	59.10	-1	182	-0.55%
2019/07/24	0	0.00	1	59.20	59.00	-1	196	-0.51%
2019/07/23	1	59.20	0	0.00	59.00	1	203	0.49%
2019/07/11	0	0.00	1	58.30	58.80	-1	246	-0.41%
2019/07/09	2	58.25	0	0.00	58.30	2	248	0.80%
2019/07/02	0	0.00	2	61.20	61.20	-2	247	-0.81%
2019/07/01	0	0.00	1	61.30	61.30	-1	240	-0.42%
2019/06/04	0	0.00	1	59.00	59.00	-1	301	-0.33%
2019/06/03	1	59.00	0	0.00	59.10	1	304	0.33%
2019/05/30	0	0.00	1	59.10	58.90	-1	315	-0.32%
2019/05/02	0	0.00	2	62.20	62.20	-2	389	-0.51%
2019/04/30	1	61.70	0	0.00	61.70	1	389	0.26%
2019/04/11	0	0.00	1	61.60	60.50	-1	344	-0.29%
2019/04/10	1	61.50	0	0.00	61.60	1	341	0.29%
2019/04/01	0	0.00	2	61.55	61.60	-2	332	-0.60%
2019/03/29	1	61.10	0	0.00	61.10	1	330	0.30%
2019/03/26	1	61.10	0	0.00	60.90	1	348	0.29%
2019/03/19	0	0.00	1	61.40	61.80	-1	378	-0.26%
2019/03/18	1	61.40	0	0.00	61.20	1	374	0.27%
2019/03/14	1	61.50	1	62.40	61.30	0	372	0.00%
2019/03/08	1	59.20	0	0.00	60.00	1	357	0.28%
2019/03/06	1	60.10	0	0.00	59.90	1	376	0.27%
2019/02/26	0	0.00	1	59.80	59.20	-1	353	-0.28%
2019/02/25	1	59.40	0	0.00	59.40	1	353	0.28%
2019/02/21	0	0.00	1	60.00	59.60	-1	352	-0.28%
2019/02/20	1	59.40	0	0.00	59.60	1	350	0.28%
2019/02/13	0	0.00	2	57.40	58.00	-2	318	-0.63%
2019/02/12	1	57.10	0	0.00	57.10	1	313	0.32%
2019/02/11	2	57.35	0	0.00	56.90	2	312	0.64%
2019/01/29	1	57.80	1	57.10	57.10	0	307	0.00%
2018/12/25	0	0.00	1	57.90	58.20	-1	378	-0.26%
2018/12/22	1	58.30	0	0.00	58.70	1	376	0.27%
2018/12/18	1	60.30	3	60.97	60.00	-2	356	-0.56%
2018/11/23	1	52.40	0	0.00	52.40	1	282	0.35%
2018/10/04	1	65.30	0	0.00	64.80	1	361	0.28%
2018/10/03	1	66.10	0	0.00	66.00	1	365	0.27%
2018/10/01	1	66.80	1	66.70	66.70	0	383	0.00%
2018/09/12	2	64.85	2	63.40	63.40	0	471	0.00%
2018/09/05	1	66.50	0	0.00	66.20	1	483	0.21%
2018/09/03	0	0.00	1	65.50	64.80	-1	483	-0.21%
2018/08/31	1	65.80	0	0.00	65.50	1	486	0.21%
2018/08/28	0	0.00	1	65.50	65.90	-1	502	-0.20%
2018/08/23	2	65.30	1	65.30	65.30	1	509	0.20%
2018/08/22	1	64.70	1	65.00	65.00	0	512	0.00%
2018/08/20	0	0.00	1	65.00	64.40	-1	519	-0.19%
2018/08/17	1	65.80	0	0.00	64.80	1	521	0.19%
2018/08/16	1	65.00	1	65.10	65.10	0	524	0.00%
2018/08/15	1	66.30	1	65.60	65.60	0	526	0.00%
2018/08/13	0	0.00	1	67.00	66.00	-1	525	-0.19%
2018/08/09	1	68.80	1	68.50	68.50	0	524	0.00%
2018/08/08	1	68.80	1	68.80	68.80	0	531	0.00%
2018/08/07	1	68.50	1	69.00	69.00	0	536	0.00%
2018/08/06	2	69.00	1	69.40	69.30	1	538	0.19%
2018/08/03	2	68.60	2	69.05	69.30	0	542	0.00%
2018/08/02	1	69.40	1	68.90	68.90	0	542	0.00%
2018/08/01	2	69.40	2	69.45	69.50	0	547	0.00%
2018/07/31	1	69.50	2	69.15	68.80	-1	548	-0.18%
2018/07/30	3	68.80	2	68.75	68.90	1	547	0.18%
2018/07/26	1	69.70	1	68.80	68.80	0	573	0.00%
2018/07/25	1	69.90	1	70.00	69.90	0	575	0.00%
2018/07/24	1	69.80	0	0.00	69.70	1	576	0.17%
2018/07/23	2	69.05	2	69.25	69.10	0	574	0.00%
2018/07/20	1	68.40	3	69.70	68.20	-2	557	-0.36%
2018/07/19	1	65.90	1	66.10	65.70	0	517	0.00%
2018/07/18	2	65.65	2	65.30	65.20	0	520	0.00%
2018/07/17	0	0.00	1	65.40	65.00	-1	535	-0.19%
2018/07/13	2	65.05	0	0.00	65.10	2	546	0.37%
2018/07/10	0	0.00	3	62.10	62.50	-3	585	-0.51%
2018/07/09	1	62.90	1	62.00	62.00	0	653	0.00%
2018/07/06	2	63.05	2	62.60	62.60	0	660	0.00%
2018/07/04	1	67.10	0	0.00	66.00	1	647	0.15%
2018/07/03	3	67.80	1	67.60	67.60	2	646	0.31%
2018/07/02	3	71.00	1	70.90	70.70	2	657	0.30%
2018/06/29	0	0.00	1	70.60	70.60	-1	650	-0.15%
2018/06/27	1	72.20	1	72.60	72.10	0	642	0.00%
2018/06/26	1	72.40	0	0.00	72.10	1	645	0.15%
2018/06/19	1	75.00	1	75.10	75.10	0	648	0.00%
2018/06/14	1	74.10	0	0.00	74.20	1	654	0.15%
2018/06/08	2	76.30	0	0.00	75.60	2	668	0.30%
2018/06/07	0	0.00	1	77.90	76.40	-1	672	-0.15%
2018/06/06	1	75.50	3	75.97	76.00	-2	664	-0.30%
2018/06/05	2	75.90	1	75.20	75.20	1	661	0.15%
2018/06/01	2	75.25	1	75.80	75.50	1	662	0.15%
2018/05/31	0	0.00	1	76.00	75.10	-1	663	-0.15%
2018/05/29	1	76.00	0	0.00	76.10	1	669	0.15%
2018/05/28	1	75.90	1	76.60	77.00	0	681	0.00%
2018/05/25	1	75.60	1	75.40	75.40	0	686	0.00%
2018/05/24	0	0.00	1	75.30	75.30	-1	694	-0.14%
2018/05/23	1	75.00	0	0.00	74.30	1	693	0.14%
2018/05/22	0	0.00	1	75.40	74.80	-1	698	-0.14%
2018/05/21	2	74.85	2	74.95	75.00	0	705	0.00%
2018/05/18	0	0.00	1	74.50	74.10	-1	708	-0.14%
2018/05/17	1	74.60	0	0.00	74.50	1	718	0.14%
2018/05/16	1	75.30	1	76.20	75.10	0	717	0.00%
2018/05/11	3	75.17	3	75.60	75.00	0	749	0.00%
2018/05/10	2	75.30	1	75.20	75.20	1	759	0.13%
2018/05/09	0	0.00	1	75.60	74.90	-1	763	-0.13%
2018/05/08	1	74.80	2	75.35	75.30	-1	763	-0.13%
2018/05/04	2	74.35	3	74.47	74.40	-1	772	-0.13%
2018/05/03	4	74.43	0	0.00	74.10	4	766	0.52%
2018/04/30	0	0.00	1	77.20	77.40	-1	738	-0.14%
2018/04/24	1	77.80	1	79.10	78.30	0	736	0.00%
2018/04/23	4	78.60	1	78.90	78.50	3	734	0.41%
2018/04/20	2	82.30	51	81.66	81.20	-49	733	-6.68%
2018/04/19	0	0.00	2	82.80	82.80	-2	728	-0.27%
2018/04/18	1	84.50	3	83.30	82.40	-2	719	-0.28%
2018/04/17	3	82.30	0	0.00	81.00	3	705	0.43%
2018/04/16	1	83.80	5	83.34	83.00	-4	698	-0.57%
2018/04/13	6	82.33	9	83.11	83.10	-3	675	-0.44%
2018/04/12	0	0.00	1	79.80	79.80	-1	607	-0.16%
2018/04/10	2	78.00	0	0.00	78.30	2	604	0.33%
2018/04/03	1	78.40	3	79.10	78.50	-2	615	-0.32%
2018/04/02	1	77.70	0	0.00	77.50	1	612	0.16%
2018/03/31	1	77.50	1	77.90	78.00	0	621	0.00%
2018/03/27	0	0.00	1	76.90	76.80	-1	666	-0.15%
2018/03/26	1	76.10	0	0.00	76.40	1	738	0.14%
2018/03/21	2	78.20	0	0.00	78.20	2	753	0.27%
2018/03/20	1	78.90	0	0.00	78.90	1	749	0.13%
2018/03/19	1	80.30	1	80.00	80.00	0	752	0.00%
2018/03/16	0	0.00	1	80.90	80.60	-1	759	-0.13%
2018/03/15	0	0.00	1	80.70	80.50	-1	762	-0.13%
2018/03/14	1	79.80	1	80.20	80.20	0	767	0.00%
2018/03/13	1	80.20	1	80.70	79.50	0	793	0.00%
2018/03/12	2	78.85	1	79.10	78.70	1	812	0.12%
2018/03/08	1	78.60	0	0.00	78.30	1	854	0.12%
2018/03/06	0	0.00	2	79.00	79.00	-2	962	-0.21%
2018/03/05	3	78.70	1	78.40	78.40	2	999	0.20%
2018/03/02	2	79.20	3	79.10	79.10	-1	1,106	-0.09%
2018/03/01	1	80.40	1	80.10	80.10	0	1,121	0.00%
2018/02/27	1	80.90	0	0.00	80.60	1	1,135	0.09%
2018/02/26	2	82.20	0	0.00	81.30	2	1,179	0.17%
2018/02/22	1	80.40	1	80.20	80.20	0	1,350	0.00%
2018/02/06	1	78.60	0	0.00	77.00	1	1,477	0.07%
2018/02/02	0	0.00	1	83.90	83.90	-1	1,448	-0.07%
2018/02/01	0	0.00	1	83.20	82.00	-1	1,441	-0.07%
2018/01/29	1	82.80	1	83.70	83.70	0	1,437	0.00%
2018/01/25	1	84.10	1	83.80	82.50	0	1,445	0.00%
2018/01/22	1	82.50	1	83.80	84.10	0	1,448	0.00%
2018/01/19	1	83.00	11	82.40	82.40	-10	1,450	-0.69%
2018/01/17	1	83.90	0	0.00	83.40	1	1,441	0.07%
2018/01/16	1	84.60	0	0.00	84.20	1	1,442	0.07%
2018/01/11	1	82.80	1	83.40	83.70	0	1,446	0.00%
2018/01/10	2	83.30	1	82.70	82.70	1	1,443	0.07%
2018/01/09	0	0.00	1	83.20	83.20	-1	1,444	-0.07%
2018/01/04	1	86.10	0	0.00	84.70	1	1,483	0.07%
2018/01/03	1	86.20	2	85.90	85.40	-1	1,492	-0.07%
2018/01/02	1	85.30	0	0.00	85.30	1	1,487	0.07%